KissMeData/213500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203400	197116050	9800	9800	9800	9800	719
3	20240902	203300	197116050	9800	9800	9800	9800	0
4	20240902	203200	197116050	9800	9800	9800	9800	0
5	20240902	203100	197116050	9800	9800	9800	9800	0
6	20240902	203000	197116050	9800	9800	9800	9800	0
7	20240902	202900	197116050	9800	9800	9800	9800	0
8	20240902	202800	197116050	9800	9800	9800	9800	0
9	20240902	202700	197116050	9800	9800	9800	9800	0
10	20240902	202600	197116050	9800	9800	9800	9800	0
11	20240902	202500	197116050	9800	9800	9800	9800	0
12	20240902	202400	197116050	9800	9800	9800	9800	0
13	20240902	202300	197116050	9800	9800	9800	9800	0
14	20240902	202200	197116050	9800	9800	9800	9800	0
15	20240902	202100	197116050	9800	9800	9800	9800	0
16	20240902	202000	197116050	9800	9800	9800	9800	0
17	20240902	201900	197116050	9800	9800	9800	9800	0
18	20240902	201800	197116050	9800	9800	9800	9800	0
19	20240902	201700	197116050	9800	9800	9800	9800	0
20	20240902	201600	197116050	9800	9800	9800	9800	0
21	20240902	201500	197116050	9800	9800	9800	9800	0
22	20240902	201400	197116050	9800	9800	9800	9800	0
23	20240902	201300	197116050	9800	9800	9800	9800	0
24	20240902	201200	197116050	9800	9800	9800	9800	0
25	20240902	201100	197116050	9800	9800	9800	9800	0
26	20240902	201000	197116050	9800	9800	9800	9800	0
27	20240902	200900	197116050	9800	9800	9800	9800	0
28	20240902	200800	197116050	9800	9800	9800	9800	0
29	20240902	200700	197116050	9800	9800	9800	9800	0
30	20240902	200600	197116050	9800	9800	9800	9800	0
31	20240902	200500	197116050	9800	9800	9800	9800	0
32	20240902	200400	197116050	9800	9800	9800	9800	719
33	20240902	200300	197116050	9800	9800	9800	9800	0
34	20240902	200200	197116050	9800	9800	9800	9800	0
35	20240902	200100	197116050	9800	9800	9800	9800	0
36	20240902	200000	197116050	9800	9800	9800	9800	0
37	20240902	195900	197116050	9800	9800	9800	9800	0
38	20240902	195800	197116050	9800	9800	9800	9800	0
39	20240902	195700	197116050	9800	9800	9800	9800	0
40	20240902	195600	197116050	9800	9800	9800	9800	0
41	20240902	195500	197116050	9800	9800	9800	9800	0
42	20240902	195400	197116050	9800	9800	9800	9800	0
43	20240902	195300	197116050	9800	9800	9800	9800	0
44	20240902	195200	197116050	9800	9800	9800	9800	0
45	20240902	195100	197116050	9800	9800	9800	9800	0
46	20240902	195000	197116050	9800	9800	9800	9800	0
47	20240902	194900	197116050	9800	9800	9800	9800	0
48	20240902	194800	197116050	9800	9800	9800	9800	0
49	20240902	194700	197116050	9800	9800	9800	9800	0
50	20240902	194600	197116050	9800	9800	9800	9800	0
51	20240902	194500	197116050	9800	9800	9800	9800	0
52	20240902	194400	197116050	9800	9800	9800	9800	0
53	20240902	194300	197116050	9800	9800	9800	9800	0
54	20240902	194200	197116050	9800	9800	9800	9800	0
55	20240902	194100	197116050	9800	9800	9800	9800	0
56	20240902	194000	197116050	9800	9800	9800	9800	0
57	20240902	193900	197116050	9800	9800	9800	9800	0
58	20240902	193800	197116050	9800	9800	9800	9800	0
59	20240902	193700	197116050	9800	9800	9800	9800	0
60	20240902	193600	197116050	9800	9800	9800	9800	0
61	20240902	193500	197116050	9800	9800	9800	9800	0
62	20240902	193400	197116050	9800	9800	9800	9800	719
63	20240902	193300	197116050	9800	9800	9800	9800	0
64	20240902	193200	197116050	9800	9800	9800	9800	0
65	20240902	193100	197116050	9800	9800	9800	9800	0
66	20240902	193000	197116050	9800	9800	9800	9800	0
67	20240902	192900	197116050	9800	9800	9800	9800	0
68	20240902	192800	197116050	9800	9800	9800	9800	0
69	20240902	192700	197116050	9800	9800	9800	9800	0
70	20240902	192600	197116050	9800	9800	9800	9800	0
71	20240902	192500	197116050	9800	9800	9800	9800	0
72	20240902	192400	197116050	9800	9800	9800	9800	0
73	20240902	192300	197116050	9800	9800	9800	9800	0
74	20240902	192200	197116050	9800	9800	9800	9800	0
75	20240902	192100	197116050	9800	9800	9800	9800	0
76	20240902	192000	197116050	9800	9800	9800	9800	0
77	20240902	191900	197116050	9800	9800	9800	9800	0
78	20240902	191800	197116050	9800	9800	9800	9800	0
79	20240902	191700	197116050	9800	9800	9800	9800	0
80	20240902	191600	197116050	9800	9800	9800	9800	0
81	20240902	191500	197116050	9800	9800	9800	9800	0
82	20240902	191400	197116050	9800	9800	9800	9800	0
83	20240902	191300	197116050	9800	9800	9800	9800	0
84	20240902	191200	197116050	9800	9800	9800	9800	0
85	20240902	191100	197116050	9800	9800	9800	9800	0
86	20240902	191000	197116050	9800	9800	9800	9800	0
87	20240902	190900	197116050	9800	9800	9800	9800	0
88	20240902	190800	197116050	9800	9800	9800	9800	0
89	20240902	190700	197116050	9800	9800	9800	9800	0
90	20240902	190600	197116050	9800	9800	9800	9800	0
91	20240902	190500	197116050	9800	9800	9800	9800	0
92	20240902	190400	197116050	9800	9800	9800	9800	719
93	20240902	190300	197116050	9800	9800	9800	9800	0
94	20240902	190200	197116050	9800	9800	9800	9800	0
95	20240902	190100	197116050	9800	9800	9800	9800	0
96	20240902	190000	197116050	9800	9800	9800	9800	0
97	20240902	185900	197116050	9800	9800	9800	9800	0
98	20240902	185800	197116050	9800	9800	9800	9800	0
99	20240902	185700	197116050	9800	9800	9800	9800	0
100	20240902	185600	197116050	9800	9800	9800	9800	0
101	20240902	185500	197116050	9800	9800	9800	9800	0
102	20240902	185400	197116050	9800	9800	9800	9800	0
103	20240902	185300	197116050	9800	9800	9800	9800	0
104	20240902	185200	197116050	9800	9800	9800	9800	0
105	20240902	185100	197116050	9800	9800	9800	9800	0
106	20240902	185000	197116050	9800	9800	9800	9800	0
107	20240902	184900	197116050	9800	9800	9800	9800	0
108	20240902	184800	197116050	9800	9800	9800	9800	0
109	20240902	184700	197116050	9800	9800	9800	9800	0
110	20240902	184600	197116050	9800	9800	9800	9800	0
111	20240902	184500	197116050	9800	9800	9800	9800	0
112	20240902	184400	197116050	9800	9800	9800	9800	0
113	20240902	184300	197116050	9800	9800	9800	9800	0
114	20240902	184200	197116050	9800	9800	9800	9800	0
115	20240902	184100	197116050	9800	9800	9800	9800	0
116	20240902	184000	197116050	9800	9800	9800	9800	0
117	20240902	183900	197116050	9800	9800	9800	9800	0
118	20240902	183800	197116050	9800	9800	9800	9800	0
119	20240902	183700	197116050	9800	9800	9800	9800	0
120	20240902	183600	197116050	9800	9800	9800	9800	0
121	20240902	183500	197116050	9800	9800	9800	9800	0
122	20240902	183400	197116050	9800	9800	9800	9800	719
123	20240902	183300	197116050	9800	9800	9800	9800	0
124	20240902	183200	197116050	9800	9800	9800	9800	0
125	20240902	183100	197116050	9800	9800	9800	9800	0
126	20240902	183000	197116050	9800	9800	9800	9800	0
127	20240902	182900	197116050	9800	9800	9800	9800	0
128	20240902	182800	197116050	9800	9800	9800	9800	0
129	20240902	182700	197116050	9800	9800	9800	9800	0
130	20240902	182600	197116050	9800	9800	9800	9800	0
131	20240902	182500	197116050	9800	9800	9800	9800	0
132	20240902	182400	197116050	9800	9800	9800	9800	0
133	20240902	182300	197116050	9800	9800	9800	9800	0
134	20240902	182200	197116050	9800	9800	9800	9800	0
135	20240902	182100	197116050	9800	9800	9800	9800	0
136	20240902	182000	197116050	9800	9800	9800	9800	0
137	20240902	181900	197116050	9800	9800	9800	9800	0
138	20240902	181800	197116050	9800	9800	9800	9800	0
139	20240902	181700	197116050	9800	9800	9800	9800	0
140	20240902	181600	197116050	9800	9800	9800	9800	0
141	20240902	181500	197116050	9800	9800	9800	9800	0
142	20240902	181400	197116050	9800	9800	9800	9800	0
143	20240902	181300	197116050	9800	9800	9800	9800	0
144	20240902	181200	197116050	9800	9800	9800	9800	0
145	20240902	181100	197116050	9800	9800	9800	9800	0
146	20240902	181000	197116050	9800	9800	9800	9800	0
147	20240902	180900	197116050	9800	9800	9800	9800	0
148	20240902	180800	197116050	9800	9800	9800	9800	0
149	20240902	180700	197116050	9800	9800	9800	9800	0
150	20240902	180600	197116050	9800	9800	9800	9800	0
151	20240902	180500	197116050	9800	9800	9800	9800	0
152	20240902	180400	197116050	9800	9800	9800	9800	719
153	20240902	180300	197116050	9800	9800	9800	9800	0
154	20240902	180200	197116050	9800	9800	9800	9800	0
155	20240902	180100	197116050	9800	9800	9800	9800	0
156	20240902	180000	197116050	9800	9800	9800	9800	0
157	20240902	175900	197116050	9800	9800	9800	9800	0
158	20240902	175800	197116050	9800	9800	9800	9800	0
159	20240902	175700	197116050	9800	9800	9800	9800	0
160	20240902	175600	197116050	9800	9800	9800	9800	0
161	20240902	175500	197116050	9800	9800	9800	9800	0
162	20240902	175400	197116050	9800	9800	9800	9800	0
163	20240902	175300	197116050	9800	9800	9800	9800	0
164	20240902	175200	197116050	9800	9800	9800	9800	0
165	20240902	175100	197116050	9800	9800	9800	9800	0
166	20240902	175000	197116050	9800	9800	9800	9800	0
167	20240902	174900	197116050	9800	9800	9800	9800	0
168	20240902	174800	197116050	9800	9800	9800	9800	0
169	20240902	174700	197116050	9800	9800	9800	9800	0
170	20240902	174600	197116050	9800	9800	9800	9800	0
171	20240902	174500	197116050	9800	9800	9800	9800	0
172	20240902	174400	197116050	9800	9800	9800	9800	0
173	20240902	174300	197116050	9800	9800	9800	9800	0
174	20240902	174200	197116050	9800	9800	9800	9800	0
175	20240902	174100	197116050	9800	9800	9800	9800	0
176	20240902	174000	197116050	9800	9800	9800	9800	0
177	20240902	173900	197116050	9800	9800	9800	9800	0
178	20240902	173800	197116050	9800	9800	9800	9800	0
179	20240902	173700	197116050	9800	9800	9800	9800	0
180	20240902	173600	197116050	9800	9800	9800	9800	0
181	20240902	173500	197116050	9800	9800	9800	9800	0
182	20240902	173400	197116050	9800	9800	9800	9800	719
183	20240902	173300	197116050	9800	9800	9800	9800	0
184	20240902	173200	197116050	9800	9800	9800	9800	0
185	20240902	173100	197116050	9800	9800	9800	9800	0
186	20240902	173000	197116050	9800	9800	9800	9800	0
187	20240902	172900	197116050	9800	9800	9800	9800	0
188	20240902	172800	197116050	9800	9800	9800	9800	0
189	20240902	172700	197116050	9800	9800	9800	9800	0
190	20240902	172600	197116050	9800	9800	9800	9800	0
191	20240902	172500	197116050	9800	9800	9800	9800	0
192	20240902	172400	197116050	9800	9800	9800	9800	0
193	20240902	172300	197116050	9800	9800	9800	9800	0
194	20240902	172200	197116050	9800	9800	9800	9800	0
195	20240902	172100	197116050	9800	9800	9800	9800	0
196	20240902	172000	197116050	9800	9800	9800	9800	0
197	20240902	171900	197116050	9800	9800	9800	9800	0
198	20240902	171800	197116050	9800	9800	9800	9800	0
199	20240902	171700	197116050	9800	9800	9800	9800	0
200	20240902	171600	197116050	9800	9800	9800	9800	0
201	20240902	171500	197116050	9800	9800	9800	9800	0
202	20240902	171400	197116050	9800	9800	9800	9800	0
203	20240902	171300	197116050	9800	9800	9800	9800	0
204	20240902	171200	197116050	9800	9800	9800	9800	0
205	20240902	171100	197116050	9800	9800	9800	9800	0
206	20240902	171000	197116050	9800	9800	9800	9800	0
207	20240902	170900	197116050	9800	9800	9800	9800	0
208	20240902	170800	197116050	9800	9800	9800	9800	0
209	20240902	170700	197116050	9800	9800	9800	9800	0
210	20240902	170600	197116050	9800	9800	9800	9800	0
211	20240902	170500	197116050	9800	9800	9800	9800	0
212	20240902	170400	197116050	9800	9800	9800	9800	719
213	20240902	170300	197116050	9800	9800	9800	9800	0
214	20240902	170200	197116050	9800	9800	9800	9800	0
215	20240902	170100	197116050	9800	9800	9800	9800	0
216	20240902	170000	197116050	9800	9800	9800	9800	0
217	20240902	165900	197116050	9800	9800	9800	9800	0
218	20240902	165800	197116050	9800	9800	9800	9800	0
219	20240902	165700	197116050	9800	9800	9800	9800	0
220	20240902	165600	197116050	9800	9800	9800	9800	0
221	20240902	165500	197116050	9800	9800	9800	9800	0
222	20240902	165400	197116050	9800	9800	9800	9800	0
223	20240902	165300	197116050	9800	9800	9800	9800	0
224	20240902	165200	197116050	9800	9800	9800	9800	0
225	20240902	165100	197116050	9800	9800	9800	9800	0
226	20240902	165000	197116050	9800	9800	9800	9800	0
227	20240902	164900	197116050	9800	9800	9800	9800	0
228	20240902	164800	197116050	9800	9800	9800	9800	0
229	20240902	164700	197116050	9800	9800	9800	9800	0
230	20240902	164600	197116050	9800	9800	9800	9800	0
231	20240902	164500	197116050	9800	9800	9800	9800	0
232	20240902	164400	197116050	9800	9800	9800	9800	0
233	20240902	164300	197116050	9800	9800	9800	9800	0
234	20240902	164200	197116050	9800	9800	9800	9800	0
235	20240902	164100	197116050	9800	9800	9800	9800	0
236	20240902	164000	197116050	9800	9800	9800	9800	0
237	20240902	163900	197116050	9800	9800	9800	9800	0
238	20240902	163800	197116050	9800	9800	9800	9800	0
239	20240902	163700	197116050	9800	9800	9800	9800	0
240	20240902	163600	197116050	9800	9800	9800	9800	0
241	20240902	163500	197116050	9800	9800	9800	9800	0
242	20240902	163400	197116050	9800	9800	9800	9800	719
243	20240902	163300	197116050	9800	9800	9800	9800	0
244	20240902	163200	197116050	9800	9800	9800	9800	0
245	20240902	163100	197116050	9800	9800	9800	9800	0
246	20240902	163000	197116050	9800	9800	9800	9800	0
247	20240902	162900	197116050	9800	9800	9800	9800	0
248	20240902	162800	197116050	9800	9800	9800	9800	0
249	20240902	162700	197116050	9800	9800	9800	9800	0
250	20240902	162600	197116050	9800	9800	9800	9800	0
251	20240902	162500	197116050	9800	9800	9800	9800	0
252	20240902	162400	197116050	9800	9800	9800	9800	0
253	20240902	162300	197116050	9800	9800	9800	9800	0
254	20240902	162200	197116050	9800	9800	9800	9800	0
255	20240902	162100	197116050	9800	9800	9800	9800	0
256	20240902	162000	197116050	9800	9800	9800	9800	0
257	20240902	161900	197116050	9800	9800	9800	9800	0
258	20240902	161800	197116050	9800	9800	9800	9800	0
259	20240902	161700	197116050	9800	9800	9800	9800	0
260	20240902	161600	197116050	9800	9800	9800	9800	0
261	20240902	161500	197116050	9800	9800	9800	9800	0
262	20240902	161400	197116050	9800	9800	9800	9800	0
263	20240902	161300	197116050	9800	9800	9800	9800	0
264	20240902	161200	197116050	9800	9800	9800	9800	0
265	20240902	161100	197116050	9800	9800	9800	9800	0
266	20240902	161000	197116050	9800	9800	9800	9800	0
267	20240902	160900	197116050	9800	9800	9800	9800	0
268	20240902	160800	197116050	9800	9800	9800	9800	0
269	20240902	160700	197116050	9800	9800	9800	9800	0
270	20240902	160600	197116050	9800	9800	9800	9800	0
271	20240902	160500	197116050	9800	9800	9800	9800	0
272	20240902	160400	197116050	9800	9800	9800	9800	719
273	20240902	160300	197116050	9800	9800	9800	9800	0
274	20240902	160200	197116050	9800	9800	9800	9800	0
275	20240902	160100	197116050	9800	9800	9800	9800	0
276	20240902	160000	197116050	9800	9800	9800	9800	0
277	20240902	155900	197116050	9800	9800	9800	9800	0
278	20240902	155800	197116050	9800	9800	9800	9800	0
279	20240902	155700	197116050	9800	9800	9800	9800	0
280	20240902	155600	197116050	9800	9800	9800	9800	0
281	20240902	155500	197116050	9800	9800	9800	9800	0
282	20240902	155400	197116050	9800	9800	9800	9800	0
283	20240902	155300	197116050	9800	9800	9800	9800	0
284	20240902	155200	197116050	9800	9800	9800	9800	0
285	20240902	155100	197116050	9800	9800	9800	9800	0
286	20240902	155000	197116050	9800	9800	9800	9800	0
287	20240902	154900	197116050	9800	9800	9800	9800	0
288	20240902	154800	197116050	9800	9800	9800	9800	0
289	20240902	154700	197116050	9800	9800	9800	9800	0
290	20240902	154600	197116050	9800	9800	9800	9800	0
291	20240902	154500	197116050	9800	9800	9800	9800	0
292	20240902	154400	197116050	9800	9800	9800	9800	0
293	20240902	154300	197116050	9800	9800	9800	9800	0
294	20240902	154200	197116050	9800	9800	9800	9800	0
295	20240902	154100	197116050	9800	9800	9800	9800	0
296	20240902	154000	197116050	9800	9800	9800	9800	0
297	20240902	153900	197116050	9800	9800	9800	9800	0
298	20240902	153800	197116050	9800	9800	9800	9800	0
299	20240902	153700	197116050	9800	9800	9800	9800	0
300	20240902	153600	197116050	9800	9800	9800	9800	0
301	20240902	153500	197116050	9800	9800	9800	9800	0
302	20240902	153400	197116050	9800	9800	9800	9800	719
303	20240902	153300	197116050	9800	9800	9800	9800	0
304	20240902	153200	197116050	9800	9800	9800	9800	0
305	20240902	153100	197116050	9800	9800	9800	9800	0
306	20240902	153000	197116050	9800	9800	9800	9800	719
307	20240902	152900	190069850	9780	9780	9780	9780	0
308	20240902	152800	190069850	9780	9780	9780	9780	0
309	20240902	152700	190069850	9780	9780	9780	9780	0
310	20240902	152600	190069850	9780	9780	9780	9780	0
311	20240902	152500	190069850	9780	9780	9780	9780	0
312	20240902	152400	190069850	9780	9780	9780	9780	0
313	20240902	152300	190069850	9780	9780	9780	9780	0
314	20240902	152200	190069850	9780	9780	9780	9780	0
315	20240902	152100	190069850	9780	9780	9780	9780	0
316	20240902	152000	190069850	9780	9780	9780	9780	0
317	20240902	151900	190069850	9780	9780	9780	9780	110
318	20240902	151800	188994050	9780	9780	9780	9780	0
319	20240902	151700	188994050	9780	9780	9780	9780	78
320	20240902	151600	188231210	9790	9780	9790	9780	216
321	20240902	151500	186116730	9780	9780	9780	9780	10
322	20240902	151400	186018930	9790	9790	9790	9780	54
323	20240902	151300	185490480	9780	9790	9790	9780	36
324	20240902	151200	185138140	9790	9780	9790	9780	67
325	20240902	151100	184482520	9780	9790	9790	9780	26
326	20240902	151000	184228080	9790	9810	9810	9790	114
327	20240902	150900	183111560	9780	9810	9810	9780	26
328	20240902	150800	182856800	9800	9780	9800	9780	36
329	20240902	150700	182504200	9800	9800	9800	9800	17
330	20240902	150600	182337600	9780	9800	9800	9780	26
331	20240902	150500	182083000	9780	9800	9800	9780	26
332	20240902	150400	181828400	9780	9800	9800	9780	26
333	20240902	150300	181573800	9800	9780	9800	9780	26
334	20240902	150200	181319200	9800	9780	9800	9780	26
335	20240902	150100	181064600	9790	9790	9790	9790	17
336	20240902	150000	180898170	9810	9800	9810	9800	17
337	20240902	145900	180731560	9780	9800	9800	9780	26
338	20240902	145800	180476960	9780	9800	9800	9780	27
339	20240902	145700	180212560	9800	9780	9800	9780	26
340	20240902	145600	179957960	9800	9780	9800	9780	26
341	20240902	145500	179703360	9800	9780	9800	9780	26
342	20240902	145400	179448760	9800	9780	9800	9780	26
343	20240902	145300	179194160	9780	9780	9780	9780	303
344	20240902	145200	176230820	9770	9780	9780	9770	26
345	20240902	145100	175976640	9770	9770	9780	9770	28
346	20240902	145000	175702920	9780	9780	9780	9770	149
347	20240902	144900	174245800	9790	9780	9790	9780	179
348	20240902	144800	172495010	9790	9780	9790	9780	26
349	20240902	144700	172240570	9790	9780	9790	9780	26
350	20240902	144600	171986130	9790	9790	9790	9790	16
351	20240902	144500	171829490	9800	9780	9800	9780	26
352	20240902	144400	171574890	9800	9800	9800	9780	27
353	20240902	144300	171310490	9800	9780	9800	9780	26
354	20240902	144200	171055890	9800	9800	9800	9780	42
355	20240902	144100	170644490	9780	9800	9800	9780	27
356	20240902	144000	170380090	9800	9780	9800	9780	26
357	20240902	143900	170125490	9800	9800	9800	9800	16
358	20240902	143800	169968690	9780	9800	9800	9780	26
359	20240902	143700	169714090	9780	9800	9800	9780	29
360	20240902	143600	169430090	9800	9800	9800	9780	126
361	20240902	143500	168195490	9780	9800	9800	9780	26
362	20240902	143400	167940890	9800	9780	9800	9780	27
363	20240902	143300	167676650	9780	9780	9780	9780	10
364	20240902	143200	167578850	9790	9780	9790	9770	69
365	20240902	143100	166904170	9780	9800	9800	9780	92
366	20240902	143000	166004090	9780	9800	9800	9780	26
367	20240902	142900	165749490	9790	9790	9790	9780	36
368	20240902	142800	165397150	9790	9780	9790	9780	187
369	20240902	142700	163568130	9780	9770	9780	9770	38
370	20240902	142600	163196710	9780	9770	9780	9770	62
371	20240902	142500	162590450	9780	9780	9780	9780	16
372	20240902	142400	162433970	9770	9780	9780	9770	226
373	20240902	142300	160223790	9770	9780	9780	9770	27
374	20240902	142200	159959830	9780	9770	9780	9770	26
375	20240902	142100	159705650	9780	9780	9780	9770	106
376	20240902	142000	158669070	9770	9770	9780	9770	141
377	20240902	141900	157291340	9780	9780	9780	9770	38
378	20240902	141800	156919800	9780	9770	9780	9770	26
379	20240902	141700	156665620	9780	9780	9780	9780	29
380	20240902	141600	156382000	9770	9770	9780	9770	44
381	20240902	141500	155951960	9780	9770	9780	9770	26
382	20240902	141400	155697780	9780	9780	9780	9770	32
383	20240902	141300	155384920	9780	9770	9780	9770	26
384	20240902	141200	155130740	9780	9770	9780	9770	26
385	20240902	141100	154876560	9780	9780	9780	9770	60
386	20240902	141000	154290040	9780	9780	9780	9780	16
387	20240902	140900	154133560	9770	9780	9780	9770	27
388	20240902	140800	153869600	9770	9780	9780	9770	26
389	20240902	140700	153615420	9770	9780	9780	9770	77
390	20240902	140600	152862970	9770	9770	9780	9770	48
391	20240902	140500	152393840	9770	9780	9780	9770	26
392	20240902	140400	152139660	9780	9770	9780	9770	26
393	20240902	140300	151885480	9780	9780	9780	9770	27
394	20240902	140200	151621520	9780	9780	9780	9780	16
395	20240902	140100	151465040	9770	9780	9780	9770	41
396	20240902	140000	151064160	9770	9780	9780	9770	55
397	20240902	135900	150526550	9770	9780	9780	9770	26
398	20240902	135800	150272370	9770	9790	9790	9770	26
399	20240902	135700	150018030	9770	9770	9770	9770	10
400	20240902	135600	149920330	9770	9770	9770	9770	10
401	20240902	135500	149822630	9770	9770	9770	9770	28
402	20240902	135400	149549070	9770	9770	9770	9770	0
403	20240902	135300	149549070	9770	9770	9770	9770	10
404	20240902	135200	149451370	9770	9770	9770	9770	22
405	20240902	135100	149236430	9780	9780	9780	9780	24
406	20240902	135000	149001710	9780	9780	9780	9780	10
407	20240902	134900	148903910	9780	9780	9780	9780	10
408	20240902	134800	148806110	9780	9780	9780	9780	33
409	20240902	134700	148483370	9780	9780	9780	9780	0
410	20240902	134600	148483370	9780	9780	9780	9780	10
411	20240902	134500	148385570	9780	9780	9780	9780	31
412	20240902	134400	148082390	9780	9780	9780	9780	10
413	20240902	134300	147984590	9780	9780	9780	9780	10
414	20240902	134200	147886790	9780	9780	9780	9780	10
415	20240902	134100	147788990	9780	9780	9780	9780	10
416	20240902	134000	147691190	9780	9780	9780	9780	29
417	20240902	133900	147407570	9780	9780	9780	9780	0
418	20240902	133800	147407570	9780	9780	9780	9780	10
419	20240902	133700	147309770	9780	9780	9780	9780	137
420	20240902	133600	145969910	9780	9780	9780	9780	160
421	20240902	133500	144405110	9780	9780	9780	9780	27
422	20240902	133400	144141050	9780	9780	9780	9780	10
423	20240902	133300	144043250	9790	9780	9790	9780	17
424	20240902	133200	143876920	9790	9780	9790	9780	15
425	20240902	133100	143730170	9780	9780	9780	9780	0
426	20240902	133000	143730170	9780	9780	9780	9780	10
427	20240902	132900	143632370	9780	9790	9790	9780	11
428	20240902	132800	143524780	9780	9780	9780	9780	10
429	20240902	132700	143426980	9790	9780	9790	9780	11
430	20240902	132600	143319390	9780	9780	9780	9780	11
431	20240902	132500	143211810	9780	9780	9780	9780	10
432	20240902	132400	143114010	9780	9780	9780	9780	55
433	20240902	132300	142576110	9780	9780	9780	9780	10
434	20240902	132200	142478310	9780	9780	9780	9780	10
435	20240902	132100	142380510	9790	9780	9790	9780	110
436	20240902	132000	141303710	9780	9780	9780	9780	24
437	20240902	131900	141068990	9790	9790	9790	9790	0
438	20240902	131800	141068990	9790	9790	9790	9790	0
439	20240902	131700	141068990	9790	9790	9790	9790	0
440	20240902	131600	141068990	9790	9790	9790	9790	50
441	20240902	131500	140579490	9780	9780	9780	9780	0
442	20240902	131400	140579490	9780	9780	9780	9780	0
443	20240902	131300	140579490	9780	9780	9780	9780	0
444	20240902	131200	140579490	9780	9780	9780	9780	1218
445	20240902	131100	128667450	9780	9780	9780	9780	292
446	20240902	131000	125811690	9770	9770	9770	9770	19
447	20240902	130900	125626060	9780	9780	9780	9780	404
448	20240902	130800	121674940	9770	9780	9780	9770	14
449	20240902	130700	121538110	9770	9770	9770	9770	0
450	20240902	130600	121538110	9770	9770	9770	9770	0
451	20240902	130500	121538110	9770	9770	9770	9770	0
452	20240902	130400	121538110	9770	9770	9770	9770	20
453	20240902	130300	121342710	9780	9780	9780	9780	1000
454	20240902	130200	111562710	9770	9770	9770	9770	0
455	20240902	130100	111562710	9770	9770	9770	9770	0
456	20240902	130000	111562710	9770	9770	9770	9770	0
457	20240902	125900	111562710	9770	9770	9770	9770	0
458	20240902	125800	111562710	9770	9770	9770	9770	18
459	20240902	125700	111386850	9770	9780	9780	9770	19
460	20240902	125600	111201170	9780	9780	9780	9780	73
461	20240902	125500	110487230	9780	9780	9780	9780	0
462	20240902	125400	110487230	9780	9780	9780	9780	0
463	20240902	125300	110487230	9780	9780	9780	9780	0
464	20240902	125200	110487230	9780	9780	9780	9780	0
465	20240902	125100	110487230	9780	9780	9780	9780	0
466	20240902	125000	110487230	9780	9780	9780	9780	10
467	20240902	124900	110389430	9780	9780	9780	9780	200
468	20240902	124800	108433430	9780	9780	9780	9780	0
469	20240902	124700	108433430	9780	9780	9780	9780	1
470	20240902	124600	108423650	9770	9780	9780	9770	20
471	20240902	124500	108228230	9780	9780	9780	9780	0
472	20240902	124400	108228230	9780	9780	9780	9780	5
473	20240902	124300	108179330	9780	9780	9780	9780	1
474	20240902	124200	108169550	9780	9780	9780	9780	0
475	20240902	124100	108169550	9780	9780	9780	9780	7
476	20240902	124000	108101090	9770	9770	9770	9770	22
477	20240902	123900	107886150	9770	9780	9780	9770	13
478	20240902	123800	107759130	9780	9780	9780	9780	0
479	20240902	123700	107759130	9780	9780	9780	9780	0
480	20240902	123600	107759130	9780	9780	9780	9780	5
481	20240902	123500	107710230	9770	9770	9770	9770	0
482	20240902	123400	107710230	9770	9770	9770	9770	0
483	20240902	123300	107710230	9770	9770	9770	9770	67
484	20240902	123200	107055640	9770	9770	9770	9770	0
485	20240902	123100	107055640	9770	9770	9770	9770	0
486	20240902	123000	107055640	9770	9770	9770	9770	0
487	20240902	122900	107055640	9770	9770	9770	9770	0
488	20240902	122800	107055640	9770	9770	9770	9770	0
489	20240902	122700	107055640	9770	9770	9770	9770	19
490	20240902	122600	106870010	9780	9780	9780	9780	0
491	20240902	122500	106870010	9780	9780	9780	9780	0
492	20240902	122400	106870010	9780	9780	9780	9780	0
493	20240902	122300	106870010	9780	9780	9780	9780	0
494	20240902	122200	106870010	9780	9780	9780	9780	0
495	20240902	122100	106870010	9780	9780	9780	9780	0
496	20240902	122000	106870010	9780	9770	9780	9770	71
497	20240902	121900	106175840	9780	9780	9780	9780	0
498	20240902	121800	106175840	9780	9780	9780	9780	0
499	20240902	121700	106175840	9780	9780	9780	9780	0
500	20240902	121600	106175840	9780	9780	9780	9780	1
501	20240902	121500	106166060	9780	9770	9780	9770	77
502	20240902	121400	105413720	9770	9770	9770	9770	0
503	20240902	121300	105413720	9770	9770	9770	9770	21
504	20240902	121200	105208550	9770	9770	9770	9770	0
505	20240902	121100	105208550	9770	9770	9770	9770	0
506	20240902	121000	105208550	9770	9770	9770	9770	0
507	20240902	120900	105208550	9770	9770	9770	9770	0
508	20240902	120800	105208550	9770	9770	9770	9770	5
509	20240902	120700	105159700	9770	9770	9770	9770	0
510	20240902	120600	105159700	9770	9780	9780	9770	25
511	20240902	120500	104915400	9780	9780	9780	9780	0
512	20240902	120400	104915400	9780	9780	9780	9780	0
513	20240902	120300	104915400	9780	9780	9780	9780	1
514	20240902	120200	104905620	9770	9770	9770	9770	0
515	20240902	120100	104905620	9770	9770	9770	9770	0
516	20240902	120000	104905620	9770	9770	9770	9770	22
517	20240902	115900	104690680	9770	9770	9770	9770	4
518	20240902	115800	104651600	9760	9770	9770	9760	12
519	20240902	115700	104534430	9760	9760	9760	9760	6
520	20240902	115600	104475870	9760	9760	9760	9760	17
521	20240902	115500	104309950	9760	9760	9760	9760	7
522	20240902	115400	104241630	9760	9760	9760	9760	25
523	20240902	115300	103997630	9760	9760	9760	9760	7
524	20240902	115200	103929310	9760	9760	9760	9760	6
525	20240902	115100	103870750	9760	9760	9760	9760	7
526	20240902	115000	103802430	9760	9770	9770	9760	18
527	20240902	114900	103626620	9770	9760	9770	9760	7
528	20240902	114800	103558260	9760	9760	9760	9760	5
529	20240902	114700	103509460	9790	9760	9790	9760	12
530	20240902	114600	103392220	9770	9770	9770	9770	1563
531	20240902	114500	88121710	9770	9770	9770	9770	7
532	20240902	114400	88053320	9770	9770	9790	9770	11
533	20240902	114300	87945730	9770	9770	9770	9770	27
534	20240902	114200	87681940	9770	9770	9770	9770	6
535	20240902	114100	87623320	9770	9770	9780	9770	18
536	20240902	114000	87447350	9770	9790	9790	9770	10
537	20240902	113900	87349550	9770	9770	9770	9770	7
538	20240902	113800	87281160	9770	9770	9770	9770	22
539	20240902	113700	87066220	9770	9770	9770	9770	7
540	20240902	113600	86997830	9770	9770	9770	9770	6
541	20240902	113500	86939210	9770	9770	9770	9770	7
542	20240902	113400	86870820	9770	9770	9770	9770	5
543	20240902	113300	86821970	9770	9770	9770	9770	7
544	20240902	113200	86753580	9770	9770	9770	9770	5
545	20240902	113100	86704730	9770	9770	9770	9770	4
546	20240902	113000	86665650	9780	9780	9780	9780	4
547	20240902	112900	86626530	9780	9780	9780	9780	4
548	20240902	112800	86587410	9780	9780	9780	9780	6
549	20240902	112700	86528730	9780	9780	9780	9780	20
550	20240902	112600	86333130	9780	9780	9780	9780	0
551	20240902	112500	86333130	9780	9780	9780	9780	0
552	20240902	112400	86333130	9780	9780	9780	9780	28
553	20240902	112300	86059290	9780	9780	9780	9780	4
554	20240902	112200	86020170	9780	9780	9780	9780	1001
555	20240902	112100	76230390	9770	9770	9770	9770	18
556	20240902	112000	76054530	9780	9780	9780	9780	1
557	20240902	111900	76044750	9770	9770	9770	9770	0
558	20240902	111800	76044750	9770	9770	9770	9770	0
559	20240902	111700	76044750	9770	9770	9770	9770	0
560	20240902	111600	76044750	9770	9780	9780	9770	1018
561	20240902	111500	66088890	9770	9780	9780	9770	87
562	20240902	111400	65238880	9770	9770	9770	9770	0
563	20240902	111300	65238880	9770	9770	9770	9770	0
564	20240902	111200	65238880	9770	9770	9770	9770	0
565	20240902	111100	65238880	9770	9780	9780	9770	67
566	20240902	111000	64583820	9780	9780	9780	9780	0
567	20240902	110900	64583820	9780	9780	9780	9780	0
568	20240902	110800	64583820	9780	9780	9780	9780	0
569	20240902	110700	64583820	9780	9780	9780	9780	0
570	20240902	110600	64583820	9780	9780	9780	9780	0
571	20240902	110500	64583820	9780	9780	9780	9780	0
572	20240902	110400	64583820	9780	9780	9780	9780	0
573	20240902	110300	64583820	9780	9780	9780	9780	0
574	20240902	110200	64583820	9780	9780	9780	9780	0
575	20240902	110100	64583820	9780	9780	9780	9780	3
576	20240902	110000	64554480	9770	9770	9770	9770	32
577	20240902	105900	64241840	9780	9780	9780	9780	0
578	20240902	105800	64241840	9780	9780	9780	9780	0
579	20240902	105700	64241840	9780	9780	9780	9780	0
580	20240902	105600	64241840	9780	9780	9780	9780	10
581	20240902	105500	64144040	9780	9780	9780	9780	200
582	20240902	105400	62188040	9780	9780	9780	9780	0
583	20240902	105300	62188040	9780	9780	9780	9780	0
584	20240902	105200	62188040	9780	9780	9780	9780	0
585	20240902	105100	62188040	9780	9780	9780	9780	5
586	20240902	105000	62139140	9770	9770	9770	9770	102
587	20240902	104900	61142600	9770	9770	9770	9770	0
588	20240902	104800	61142600	9770	9770	9770	9770	0
589	20240902	104700	61142600	9770	9770	9770	9770	0
590	20240902	104600	61142600	9770	9770	9770	9770	1090
591	20240902	104500	50493300	9770	9770	9770	9770	0
592	20240902	104400	50493300	9770	9770	9770	9770	0
593	20240902	104300	50493300	9770	9770	9770	9770	0
594	20240902	104200	50493300	9770	9770	9770	9770	0
595	20240902	104100	50493300	9770	9770	9770	9770	0
596	20240902	104000	50493300	9770	9780	9780	9770	547
597	20240902	103900	45144730	9780	9780	9780	9780	0
598	20240902	103800	45144730	9780	9780	9780	9780	0
599	20240902	103700	45144730	9780	9780	9780	9780	0
600	20240902	103600	45144730	9780	9780	9780	9780	0
601	20240902	103500	45144730	9780	9780	9780	9780	15
602	20240902	103400	44998030	9770	9770	9770	9770	0
603	20240902	103300	44998030	9770	9770	9770	9770	0
604	20240902	103200	44998030	9770	9770	9770	9770	72
605	20240902	103100	44294590	9780	9780	9780	9780	478
606	20240902	103000	39619750	9790	9790	9790	9790	0
607	20240902	102900	39619750	9790	9790	9790	9790	0
608	20240902	102800	39619750	9790	9790	9790	9790	1
609	20240902	102700	39609960	9790	9790	9790	9790	101
610	20240902	102600	38621170	9790	9790	9790	9790	0
611	20240902	102500	38621170	9790	9790	9790	9790	0
612	20240902	102400	38621170	9790	9790	9790	9790	112
613	20240902	102300	37524690	9790	9790	9790	9790	14
614	20240902	102200	37387630	9790	9790	9790	9790	102
615	20240902	102100	36389050	9790	9790	9790	9790	0
616	20240902	102000	36389050	9790	9790	9790	9790	0
617	20240902	101900	36389050	9790	9790	9790	9790	11
618	20240902	101800	36281360	9790	9790	9790	9790	40
619	20240902	101700	35889760	9790	9790	9790	9790	1
620	20240902	101600	35879970	9790	9790	9790	9790	0
621	20240902	101500	35879970	9790	9790	9790	9790	21
622	20240902	101400	35674380	9780	9780	9780	9780	59
623	20240902	101300	35097360	9790	9790	9790	9790	0
624	20240902	101200	35097360	9790	9790	9790	9790	0
625	20240902	101100	35097360	9790	9790	9790	9790	0
626	20240902	101000	35097360	9790	9790	9790	9790	20
627	20240902	100900	34901560	9790	9790	9790	9790	12
628	20240902	100800	34784080	9790	9790	9790	9790	0
629	20240902	100700	34784080	9790	9790	9790	9790	156
630	20240902	100600	33256840	9790	9790	9790	9790	1
631	20240902	100500	33247050	9790	9790	9790	9790	10
632	20240902	100400	33149150	9790	9790	9790	9790	0
633	20240902	100300	33149150	9790	9790	9790	9790	1
634	20240902	100200	33139360	9780	9780	9780	9780	0
635	20240902	100100	33139360	9780	9780	9780	9780	0
636	20240902	100000	33139360	9780	9780	9780	9780	1
637	20240902	095900	33129580	9780	9780	9780	9780	0
638	20240902	095800	33129580	9780	9790	9790	9780	120
639	20240902	095700	31954980	9790	9790	9790	9790	0
640	20240902	095600	31954980	9790	9790	9790	9790	0
641	20240902	095500	31954980	9790	9790	9790	9790	0
642	20240902	095400	31954980	9790	9790	9790	9790	1
643	20240902	095300	31945190	9790	9790	9790	9790	2
644	20240902	095200	31925610	9790	9790	9790	9790	0
645	20240902	095100	31925610	9790	9790	9790	9790	0
646	20240902	095000	31925610	9790	9790	9790	9790	136
647	20240902	094900	30594170	9800	9800	9800	9800	0
648	20240902	094800	30594170	9800	9800	9800	9800	0
649	20240902	094700	30594170	9800	9800	9800	9800	0
650	20240902	094600	30594170	9800	9800	9800	9800	30
651	20240902	094500	30300170	9800	9800	9800	9800	0
652	20240902	094400	30300170	9800	9800	9800	9800	2
653	20240902	094300	30280570	9790	9790	9790	9790	283
654	20240902	094200	27510000	9790	9790	9790	9790	2
655	20240902	094100	27490420	9790	9780	9790	9780	191
656	20240902	094000	25622390	9780	9780	9780	9780	0
657	20240902	093900	25622390	9780	9780	9780	9780	1
658	20240902	093800	25612610	9780	9770	9780	9770	11
659	20240902	093700	25505130	9770	9780	9780	9770	36
660	20240902	093600	25153110	9780	9780	9780	9780	2
661	20240902	093500	25133550	9780	9780	9780	9780	1
662	20240902	093400	25123770	9780	9780	9780	9780	14
663	20240902	093300	24986850	9790	9790	9790	9790	0
664	20240902	093200	24986850	9790	9790	9790	9780	15
665	20240902	093100	24840120	9780	9780	9780	9780	0
666	20240902	093000	24840120	9780	9780	9780	9780	0
667	20240902	092900	24840120	9780	9780	9780	9780	0
668	20240902	092800	24840120	9780	9780	9780	9780	80
669	20240902	092700	24057720	9770	9770	9770	9770	13
670	20240902	092600	23930710	9770	9770	9770	9770	76
671	20240902	092500	23188190	9770	9770	9770	9770	0
672	20240902	092400	23188190	9770	9770	9770	9770	0
673	20240902	092300	23188190	9770	9770	9770	9770	1
674	20240902	092200	23178420	9770	9770	9770	9770	227
675	20240902	092100	20960630	9780	9790	9790	9780	39
676	20240902	092000	20579140	9790	9790	9790	9790	0
677	20240902	091900	20579140	9790	9790	9790	9790	15
678	20240902	091800	20432290	9790	9790	9790	9790	0
679	20240902	091700	20432290	9790	9790	9790	9790	3
680	20240902	091600	20402920	9790	9790	9790	9790	81
681	20240902	091500	19609930	9780	9780	9780	9780	50
682	20240902	091400	19120930	9790	9780	9790	9780	24
683	20240902	091300	18886110	9780	9770	9780	9770	49
684	20240902	091200	18407370	9770	9770	9770	9770	0
685	20240902	091100	18407370	9770	9770	9770	9770	0
686	20240902	091000	18407370	9770	9770	9770	9770	29
687	20240902	090900	18124040	9780	9800	9800	9780	675
688	20240902	090800	11516090	9800	9800	9800	9800	11
689	20240902	090700	11408290	9800	9800	9800	9800	18
690	20240902	090600	11231890	9800	9800	9800	9800	1
691	20240902	090500	11222090	9790	9790	9790	9790	110
692	20240902	090400	10145190	9790	9800	9800	9790	33
693	20240902	090300	9822090	9800	9800	9800	9800	411
694	20240902	090200	5794290	9800	9800	9800	9800	0
695	20240902	090100	5794290	9800	9810	9810	9800	311
696	20240902	090000	2743410	9820	9830	9850	9820	264